Liberty Live Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	79.28	81.66	77.21	77.58	77.58	-1.40%	238,803
Feb 20, 2025	79.64	80.11	77.89	78.68	78.68	-1.55%	169,362
Feb 19, 2025	79.77	80.41	78.30	79.92	79.92	-0.51%	248,212
Feb 18, 2025	80.90	80.90	79.59	80.33	80.33	-0.02%	161,565
Feb 14, 2025	79.61	80.44	79.04	80.35	80.35	0.93%	128,196
Feb 13, 2025	78.30	79.79	78.04	79.61	79.61	1.74%	209,530
Feb 12, 2025	76.29	78.29	76.05	78.25	78.25	2.27%	125,692
Feb 11, 2025	75.59	76.67	74.64	76.51	76.51	0.63%	263,868
Feb 10, 2025	76.21	76.21	74.78	76.03	76.03	0.64%	255,506
Feb 7, 2025	76.21	77.60	75.20	75.55	75.55	-0.66%	226,943
Feb 6, 2025	75.94	76.24	75.41	76.05	76.05	0.01%	186,258
Feb 5, 2025	75.82	76.50	75.49	76.04	76.04	0.74%	283,551
Feb 4, 2025	74.21	75.70	74.14	75.48	75.48	2.10%	269,610
Feb 3, 2025	72.16	74.13	71.35	73.93	73.93	0.46%	181,035
Jan 31, 2025	73.11	74.67	73.10	73.59	73.59	0.55%	255,465
Jan 30, 2025	73.76	74.10	73.00	73.19	73.19	0.21%	155,524
Jan 29, 2025	73.00	73.35	72.60	73.04	73.04	0.62%	186,089
Jan 28, 2025	71.35	73.20	70.92	72.59	72.59	1.74%	285,196
Jan 27, 2025	70.82	72.13	70.82	71.35	71.35	-0.93%	177,909
Jan 24, 2025	71.15	72.13	71.13	72.02	72.02	0.95%	133,377
Jan 23, 2025	71.72	71.72	70.47	71.34	71.34	-0.03%	219,612
Jan 22, 2025	72.71	72.95	71.23	71.36	71.36	-1.11%	162,795
Jan 21, 2025	70.97	72.45	70.97	72.16	72.16	2.66%	158,921
Jan 17, 2025	70.36	70.93	70.18	70.29	70.29	0.67%	186,510
Jan 16, 2025	69.07	70.73	69.07	69.82	69.82	1.09%	289,268
Jan 15, 2025	69.95	70.57	68.58	69.07	69.07	0.80%	198,045
Jan 14, 2025	67.60	68.57	67.39	68.52	68.52	1.51%	240,142
Jan 13, 2025	65.86	67.66	65.83	67.50	67.50	1.53%	332,478
Jan 10, 2025	66.93	67.29	65.57	66.48	66.48	-1.51%	321,704
Jan 8, 2025	67.34	67.80	66.44	67.50	67.50	0.21%	266,170
Jan 7, 2025	67.38	67.56	66.25	67.36	67.36	0.43%	499,638
Jan 6, 2025	68.55	68.66	66.83	67.07	67.07	-1.43%	483,581
Jan 3, 2025	68.12	68.83	67.61	68.04	68.04	-0.29%	162,399
Jan 2, 2025	68.35	69.48	67.86	68.24	68.24	0.26%	288,253
Dec 31, 2024	69.12	69.20	68.03	68.06	68.06	-1.10%	171,440
Dec 30, 2024	68.26	69.09	67.66	68.82	68.82	-0.26%	151,379
Dec 27, 2024	69.35	69.77	67.93	69.00	69.00	-0.52%	195,700
Dec 26, 2024	69.24	69.56	68.83	69.36	69.36	0.12%	274,854
Dec 24, 2024	69.49	69.50	68.69	69.28	69.28	0.36%	66,605
Dec 23, 2024	69.00	69.88	68.41	69.03	69.03	0.04%	329,484
Dec 20, 2024	67.50	69.30	67.50	69.00	69.00	2.30%	547,983
Dec 19, 2024	67.89	69.11	67.37	67.45	67.45	-0.27%	381,905
Dec 18, 2024	71.72	71.82	67.51	67.63	67.63	-5.21%	291,658
Dec 17, 2024	71.76	72.03	70.93	71.35	71.35	-0.57%	292,800
Dec 16, 2024	70.27	72.28	70.23	71.76	71.76	1.76%	351,697
Dec 13, 2024	71.32	71.59	70.26	70.52	70.52	-1.16%	222,683
Dec 12, 2024	70.74	71.85	70.74	71.35	71.35	0.72%	169,506
Dec 11, 2024	71.40	71.90	70.37	70.84	70.84	-0.03%	196,467
Dec 10, 2024	71.46	71.82	69.82	70.86	70.86	-0.84%	416,199
Dec 9, 2024	72.96	73.19	71.24	71.46	71.46	-1.99%	375,429
Dec 6, 2024	72.64	73.21	72.27	72.91	72.91	0.33%	287,473
Dec 5, 2024	73.30	73.30	71.80	72.67	72.67	-0.86%	421,604
Dec 4, 2024	73.66	73.66	71.40	73.30	73.30	0.14%	477,637
Dec 3, 2024	73.27	73.67	71.58	73.20	73.20	-0.08%	561,076
Dec 2, 2024	73.06	73.73	72.38	73.26	73.26	0.33%	512,429
Nov 29, 2024	73.89	73.89	72.40	73.02	73.02	-0.21%	230,296
Nov 27, 2024	72.50	73.49	72.28	73.17	73.17	1.23%	374,497
Nov 26, 2024	72.25	72.49	71.28	72.28	72.28	-0.01%	550,300
Nov 25, 2024	72.23	72.91	71.73	72.29	72.29	0.53%	324,023
Nov 22, 2024	71.19	72.01	70.55	71.91	71.91	0.84%	199,796
Nov 21, 2024	69.55	71.67	69.05	71.31	71.31	3.54%	380,350
Nov 20, 2024	68.10	69.08	67.92	68.87	68.87	1.20%	169,261
Nov 19, 2024	66.97	68.11	65.14	68.05	68.05	1.47%	302,465
Nov 18, 2024	64.86	67.11	64.66	67.07	67.07	3.40%	538,611
Nov 15, 2024	64.56	66.91	64.29	64.86	64.86	0.05%	1,017,064
Nov 14, 2024	65.67	65.67	64.02	64.83	64.83	-1.20%	463,937
Nov 13, 2024	67.23	69.07	64.87	65.62	65.62	-2.34%	1,531,455
Nov 12, 2024	64.70	68.57	64.70	67.19	67.19	7.54%	1,415,478
Nov 11, 2024	62.27	63.01	61.64	62.48	62.48	1.13%	857,215
Nov 8, 2024	62.23	62.44	61.27	61.78	61.78	-1.06%	190,683
Nov 7, 2024	62.90	63.65	62.02	62.44	62.44	-0.89%	281,457
Nov 6, 2024	59.39	64.15	59.39	63.00	63.00	8.17%	720,905
Nov 5, 2024	58.01	58.76	57.90	58.24	58.24	0.26%	641,866
Nov 4, 2024	58.47	58.47	57.69	58.09	58.09	-0.48%	325,614
Nov 1, 2024	58.18	58.97	58.15	58.37	58.37	0.02%	241,001
Oct 31, 2024	58.25	59.16	57.62	58.36	58.36	0.17%	210,341
Oct 30, 2024	59.33	59.36	58.00	58.26	58.26	-1.67%	588,613
Oct 29, 2024	59.25	59.73	58.85	59.25	59.25	0.07%	327,550
Oct 28, 2024	57.64	59.32	57.64	59.21	59.21	3.42%	486,609
Oct 25, 2024	57.58	58.04	56.71	57.25	57.25	-0.24%	265,764
Oct 24, 2024	56.57	57.61	56.38	57.39	57.39	1.65%	412,904
Oct 23, 2024	56.37	57.50	56.10	56.46	56.46	0.04%	248,318
Oct 22, 2024	55.43	56.78	55.18	56.44	56.44	1.77%	447,076
Oct 21, 2024	55.25	55.81	55.05	55.46	55.46	0.43%	412,286
Oct 18, 2024	55.30	56.13	55.09	55.22	55.22	0.13%	335,732
Oct 17, 2024	54.93	55.56	54.79	55.15	55.15	0.93%	415,681
Oct 16, 2024	54.98	54.98	54.20	54.64	54.64	-0.55%	155,875
Oct 15, 2024	54.68	55.50	54.56	54.94	54.94	0.73%	220,089
Oct 14, 2024	53.80	55.28	53.80	54.54	54.54	1.72%	237,817
Oct 11, 2024	52.87	54.36	52.87	53.62	53.62	1.42%	224,655
Oct 10, 2024	52.16	53.11	52.16	52.87	52.87	1.11%	238,728
Oct 9, 2024	51.70	52.61	51.64	52.29	52.29	1.10%	173,335
Oct 8, 2024	51.00	51.96	51.00	51.72	51.72	0.80%	243,328
Oct 7, 2024	51.69	52.21	50.95	51.31	51.31	-1.04%	200,720
Oct 4, 2024	52.49	52.89	51.82	51.85	51.85	-0.13%	213,881
Oct 3, 2024	52.28	52.48	51.49	51.92	51.92	-1.12%	227,065
Oct 2, 2024	51.72	52.89	51.72	52.51	52.51	1.82%	238,079
Oct 1, 2024	51.20	52.10	50.86	51.57	51.57	0.47%	541,518
Sep 30, 2024	50.29	51.45	50.08	51.33	51.33	2.48%	345,673
Sep 27, 2024	50.52	50.86	49.70	50.09	50.09	-0.63%	354,067